Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
476,79+0,94 (+0,20%)
No fechamento: 04:00PM EDT
477,01 +0,22 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240802C002700002024-07-05 3:50PM EDT2024-08-02270.97205.80208.900.00-22136.04%
META240816C002700002024-07-19 3:18PM EDT2024-08-16209.50207.20209.10-12.68-5.71%157110.74%
META240920C002700002024-07-16 3:42PM EDT2024-09-20222.68208.15210.600.00-16683.33%
META241018C002700002024-06-26 12:29PM EDT2024-10-18247.67208.70212.800.00-11276.01%
META241115C002700002024-07-05 11:16AM EDT2024-11-15268.00210.65214.900.00-11973.43%
META241220C002700002024-07-17 2:08PM EDT2024-12-20199.88211.95216.200.00-12267.97%
META250117C002700002024-07-17 10:43AM EDT2025-01-17210.60213.55217.450.00-11,81765.70%
META250321C002700002024-06-04 9:30AM EDT2025-03-21219.90250.25253.300.00-14105.27%
META250620C002700002024-07-05 11:44AM EDT2025-06-20275.73218.00228.000.00-360558.80%
META250919C002700002024-04-18 1:25PM EDT2025-09-19259.02223.95227.850.00-12255.30%
META251219C002700002024-07-12 9:36AM EDT2025-12-19251.45230.20234.100.00-11,46455.99%
META260116C002700002024-07-10 11:29AM EDT2026-01-16287.10231.65235.600.00-818155.80%
META260618C002700002024-07-16 3:31PM EDT2026-06-18252.50238.75242.650.00-126754.53%
META261218C002700002024-07-15 3:51PM EDT2026-12-18265.00246.55250.700.00-13153.53%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240726P002700002024-06-13 1:25PM EDT2024-07-260.110.000.130.00-1010149.22%
META240802P002700002024-07-01 9:45AM EDT2024-08-020.070.000.090.00--1101.56%
META240816P002700002024-07-19 3:33PM EDT2024-08-160.080.060.10-0.04-33.33%22534775.98%
META240823P002700002024-07-17 3:26PM EDT2024-08-230.110.030.19-0.06-35.29%2370.31%
META240920P002700002024-07-15 11:46AM EDT2024-09-200.240.250.310.00-34,99958.45%
META241018P002700002024-07-16 9:48AM EDT2024-10-180.400.440.520.00-12352.25%
META241115P002700002024-07-18 3:59PM EDT2024-11-151.051.001.080.00-1111551.34%
META241220P002700002024-07-17 1:12PM EDT2024-12-201.551.401.500.00-312748.06%
META250117P002700002024-07-19 11:39AM EDT2025-01-171.801.671.90+0.01+0.56%906,22946.17%
META250221P002700002024-07-17 9:30AM EDT2025-02-212.281.354.700.00--151.25%
META250321P002700002024-07-17 9:32AM EDT2025-03-213.002.803.100.00-109843.91%
META250620P002700002024-07-17 12:52PM EDT2025-06-205.104.404.950.00-5281241.71%
META250815P002700002024-07-19 2:41PM EDT2025-08-156.131.507.95+0.16+2.68%203643.66%
META250919P002700002024-07-17 11:01AM EDT2025-09-197.256.557.050.00-12,45140.48%
META251219P002700002024-07-17 3:00PM EDT2025-12-1910.208.759.200.00-102,66639.59%
META260116P002700002024-07-17 3:27PM EDT2026-01-1610.599.259.650.00-10362039.10%
META260618P002700002024-07-17 11:53AM EDT2026-06-1813.3512.4513.450.00-7017538.31%
META261218P002700002024-07-17 11:00AM EDT2026-12-1817.6516.1517.650.00-37037.42%